META option chain Meta Platforms, Inc.
Cboe delayed options data · as of 00:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.5% (582.91–613.07) · ATM IV 41.5% · P/C open interest 0.43
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 288.85 | 296.60 | 16 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0100 | 225 | 264.6% | 0.00 | 0.0000 | -0.001 | |||
| 278.85 | 286.65 | 19 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 26 | 252.4% | 0.00 | 0.0000 | -0.001 | |||
| 268.90 | 276.75 | 17 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0100 | 20 | 240.6% | 0.00 | 0.0000 | -0.001 | |||
| 258.95 | 266.65 | 14 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0100 | 38 | 229.1% | 0.00 | 0.0000 | -0.001 | |||
| 248.95 | 256.70 | 8 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0100 | 41 | 218.0% | 0.00 | 0.0000 | -0.001 | |||
| 238.90 | 246.65 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0100 | 147 | 207.2% | -0.00 | 0.0000 | -0.001 | ||||
| 228.85 | 236.80 | 9 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0100 | 174 | 196.7% | -0.00 | 0.0000 | -0.001 | |||
| 218.85 | 226.65 | 9 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0100 | 251 | 186.4% | -0.00 | 0.0000 | -0.002 | |||
| 208.80 | 216.80 | 4 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.4000 | 116 | 227.0% | -0.00 | 0.0000 | -0.002 | |||
| 198.90 | 206.80 | 7 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.5000 | 312 | 214.8% | -0.00 | 0.0000 | -0.003 | |||
| 189.00 | 197.20 | 10 | 201.2% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 510 | 157.1% | -0.00 | 0.0000 | -0.003 | ||
| 183.85 | 191.70 | 4 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0500 | 129 | 172.6% | -0.00 | 0.0000 | -0.003 | |||
| 178.90 | 186.85 | 4 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0100 | 10 | 343 | 147.8% | -0.00 | 0.0000 | -0.004 | ||
| 174.00 | 181.60 | 4 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0100 | 860 | 143.2% | -0.00 | 0.0000 | -0.004 | |||
| 168.95 | 176.80 | 1 | 2 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0100 | 10 | 102 | 138.7% | -0.00 | 0.0000 | -0.004 | |
| 163.75 | 171.75 | 7 | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0100 | 20 | 283 | 134.2% | -0.00 | 0.0000 | -0.005 | ||
| 158.80 | 166.80 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.0100 | 208 | 129.8% | -0.00 | 0.0000 | -0.005 | ||||
| 154.30 | 161.85 | 1 | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.0600 | 1 | 71 | 144.7% | -0.00 | 0.0000 | -0.006 | ||
| 148.75 | 156.45 | 2 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.0100 | 25 | 333 | 121.1% | -0.00 | 0.0000 | -0.007 | ||
| 144.00 | 151.85 | 1 | 1.00 | 0.0000 | 0.000 | 445 | 0 | 0.0100 | 14 | 65 | 116.8% | -0.00 | 0.0000 | -0.007 | ||
| 139.00 | 146.70 | 3 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.0100 | 7 | 400 | 112.5% | -0.00 | 0.0000 | -0.008 | ||
| 134.25 | 141.75 | 14 | 1.00 | 0.0000 | 0.000 | 455 | 0 | 0.0100 | 29 | 81 | 108.3% | -0.00 | 0.0000 | -0.009 | ||
| 128.40 | 135.95 | 2 | 26 | 1.00 | 0.0001 | 0.000 | 460 | 0 | 0.0100 | 29 | 266 | 104.1% | -0.00 | 0.0001 | -0.010 | |
| 123.90 | 131.85 | 14 | 1.00 | 0.0001 | 0.000 | 465 | 0 | 0.0100 | 64 | 834 | 99.9% | -0.00 | 0.0001 | -0.012 | ||
| 119.00 | 126.85 | 5 | 117.0% | 1.00 | 0.0001 | 0.000 | 470 | 0 | 0.0500 | 39 | 418 | 109.3% | -0.00 | 0.0001 | -0.013 | |
| 114.05 | 121.75 | 11 | 1.00 | 0.0001 | -0.001 | 475 | 0.0100 | 0.0500 | 64 | 392 | 106.5% | -0.00 | 0.0001 | -0.015 | ||
| 111.85 | 119.05 | 4 | 1.00 | 0.0001 | -0.002 | 477.5 | 0.0100 | 0.0500 | 29 | 69 | 104.2% | -0.00 | 0.0001 | -0.015 | ||
| 109.00 | 116.75 | 4 | 1.00 | 0.0001 | -0.003 | 480 | 0 | 0.0500 | 109 | 430 | 100.2% | -0.00 | 0.0001 | -0.017 | ||
| 106.50 | 114.30 | 5 | 1.00 | 0.0001 | -0.004 | 482.5 | 0.0100 | 0.1100 | 33 | 59 | 106.8% | -0.00 | 0.0001 | -0.018 | ||
| 104.40 | 110.90 | 2 | 1.00 | 0.0001 | -0.006 | 485 | 0.0100 | 0.0800 | 41 | 196 | 101.3% | -0.00 | 0.0001 | -0.019 | ||
| 101.90 | 108.40 | 6 | 1.00 | 0.0001 | -0.007 | 487.5 | 0 | 0.2100 | 9 | 108.6% | -0.00 | 0.0001 | -0.020 | |||
| 99.40 | 105.95 | 8 | 1.00 | 0.0001 | -0.009 | 490 | 0.0100 | 0.0300 | 15 | 347 | 89.3% | -0.00 | 0.0001 | -0.021 | ||
| 96.90 | 103.45 | 7 | 1.00 | 0.0002 | -0.010 | 492.5 | 0 | 0.2100 | 9 | 31 | 103.5% | -0.00 | 0.0002 | -0.022 | ||
| 94.40 | 100.95 | 1 | 15 | 1.00 | 0.0002 | -0.012 | 495 | 0 | 0.0300 | 46 | 378 | 82.8% | -0.00 | 0.0002 | -0.024 | |
| 91.90 | 98.45 | 9 | 1.00 | 0.0002 | -0.014 | 497.5 | 0.0100 | 0.0300 | 9 | 114 | 82.8% | -0.00 | 0.0002 | -0.026 | ||
| 89.25 | 95.95 | 1 | 36 | 1.00 | 0.0002 | -0.016 | 500 | 0.0200 | 0.0700 | 94 | 2,744 | 87.3% | -0.00 | 0.0002 | -0.027 | |
| 86.75 | 93.45 | 19 | 1.00 | 0.0002 | -0.018 | 502.5 | 0.0100 | 0.1100 | 4 | 487 | 87.6% | -0.00 | 0.0002 | -0.029 | ||
| 84.45 | 90.95 | 35 | 1.00 | 0.0003 | -0.021 | 505 | 0.0100 | 0.1100 | 91 | 687 | 85.3% | -0.00 | 0.0003 | -0.031 | ||
| 81.95 | 88.45 | 25 | 1.00 | 0.0003 | -0.023 | 507.5 | 0.0200 | 0.1200 | 17 | 827 | 84.4% | -0.00 | 0.0003 | -0.033 | ||
| 81.55 | 86.00 | 46 | 112.0% | 1.00 | 0.0003 | -0.026 | 510 | 0.0100 | 0.1200 | 20 | 1,152 | 81.3% | -0.00 | 0.0003 | -0.036 | |
| 76.95 | 83.45 | 38 | 1.00 | 0.0004 | -0.029 | 512.5 | 0.0100 | 0.0600 | 29 | 241 | 73.8% | -0.00 | 0.0004 | -0.038 | ||
| 74.45 | 81.15 | 40 | 1.00 | 0.0004 | -0.032 | 515 | 0.0300 | 0.1200 | 16 | 815 | 77.8% | -0.00 | 0.0004 | -0.041 | ||
| 71.80 | 78.45 | 23 | 1.00 | 0.0004 | -0.035 | 517.5 | 0.0100 | 0.0600 | 27 | 122 | 69.4% | -0.00 | 0.0004 | -0.044 | ||
| 69.30 | 75.95 | 1 | 46 | 0.99 | 0.0005 | -0.039 | 520 | 0.0500 | 0.0800 | 128 | 781 | 71.9% | -0.01 | 0.0005 | -0.048 | |
| 67.20 | 73.45 | 3 | 14 | 0.99 | 0.0005 | -0.043 | 522.5 | 0.0100 | 0.1200 | 17 | 416 | 69.5% | -0.01 | 0.0005 | -0.051 | |
| 64.45 | 69.90 | 17 | 68 | 0.99 | 0.0006 | -0.047 | 525 | 0.0300 | 0.1000 | 1,506 | 1,269 | 67.2% | -0.01 | 0.0006 | -0.056 | |
| 61.80 | 68.70 | 39 | 0.99 | 0.0007 | -0.052 | 527.5 | 0.0200 | 0.1100 | 128 | 239 | 64.9% | -0.01 | 0.0007 | -0.060 | ||
| 59.40 | 66.20 | 1 | 79 | 0.99 | 0.0008 | -0.058 | 530 | 0.0500 | 0.0800 | 502 | 1,359 | 62.5% | -0.01 | 0.0008 | -0.065 | |
| 57.00 | 63.50 | 1 | 15 | 0.99 | 0.0008 | -0.064 | 532.5 | 0.0500 | 0.1200 | 35 | 271 | 62.2% | -0.01 | 0.0008 | -0.071 | |
| 57.30 | 59.50 | 10 | 112 | 69.1% | 0.99 | 0.0010 | -0.070 | 535 | 0.0600 | 0.1000 | 395 | 870 | 59.4% | -0.01 | 0.0010 | -0.078 |
| 52.00 | 58.50 | 19 | 0.99 | 0.0011 | -0.079 | 537.5 | 0.0600 | 0.1000 | 145 | 377 | 57.0% | -0.01 | 0.0011 | -0.085 | ||
| 49.50 | 54.85 | 74 | 322 | 0.99 | 0.0012 | -0.088 | 540 | 0.0700 | 0.1200 | 904 | 2,065 | 55.9% | -0.01 | 0.0012 | -0.095 | |
| 47.00 | 53.75 | 78 | 0.99 | 0.0014 | -0.099 | 542.5 | 0.0800 | 0.1300 | 552 | 982 | 54.2% | -0.01 | 0.0014 | -0.105 | ||
| 46.35 | 49.90 | 15 | 125 | 0.98 | 0.0016 | -0.113 | 545 | 0.0900 | 0.1800 | 532 | 1,171 | 53.9% | -0.02 | 0.0016 | -0.119 | |
| 43.65 | 47.40 | 10 | 478 | 0.98 | 0.0019 | -0.130 | 547.5 | 0.0900 | 0.2300 | 1,303 | 472 | 52.9% | -0.02 | 0.0019 | -0.136 | |
| 41.45 | 45.05 | 32 | 520 | 45.1% | 0.98 | 0.0022 | -0.152 | 550 | 0.1500 | 0.1900 | 1,018 | 2,102 | 50.6% | -0.02 | 0.0023 | -0.157 |
| 37.15 | 43.65 | 1 | 72 | 0.98 | 0.0027 | -0.180 | 552.5 | 0.1700 | 0.2700 | 412 | 357 | 50.1% | -0.02 | 0.0027 | -0.185 | |
| 36.45 | 40.25 | 12 | 266 | 45.4% | 0.97 | 0.0032 | -0.215 | 555 | 0.1700 | 0.3000 | 896 | 1,571 | 47.6% | -0.03 | 0.0032 | -0.220 |
| 32.25 | 38.85 | 5 | 108 | 0.96 | 0.0038 | -0.261 | 557.5 | 0.2600 | 0.3400 | 170 | 550 | 47.1% | -0.04 | 0.0038 | -0.265 | |
| 31.80 | 36.35 | 223 | 1,157 | 55.8% | 0.96 | 0.0046 | -0.319 | 560 | 0.3500 | 0.3700 | 1,181 | 2,517 | 45.7% | -0.04 | 0.0046 | -0.323 |
| 29.60 | 31.70 | 43 | 107 | 0.95 | 0.0056 | -0.392 | 562.5 | 0.3500 | 0.4600 | 1,184 | 522 | 44.9% | -0.05 | 0.0056 | -0.396 | |
| 28.15 | 29.45 | 202 | 871 | 44.9% | 0.93 | 0.0067 | -0.483 | 565 | 0.4500 | 0.5900 | 2,238 | 1,083 | 44.0% | -0.07 | 0.0067 | -0.487 |
| 24.95 | 27.00 | 62 | 263 | 35.5% | 0.92 | 0.0080 | -0.595 | 567.5 | 0.6000 | 0.7600 | 803 | 526 | 43.5% | -0.08 | 0.0080 | -0.599 |
| 23.70 | 24.60 | 260 | 985 | 43.3% | 0.90 | 0.0095 | -0.729 | 570 | 0.9000 | 0.9700 | 3,458 | 1,699 | 43.0% | -0.10 | 0.0095 | -0.733 |
| 20.55 | 23.05 | 126 | 1,125 | 41.5% | 0.87 | 0.0112 | -0.886 | 572.5 | 1.07 | 1.28 | 439 | 490 | 42.8% | -0.13 | 0.0112 | -0.889 |
| 19.40 | 20.85 | 534 | 1,430 | 41.9% | 0.84 | 0.0129 | -1.062 | 575 | 1.46 | 1.62 | 2,004 | 1,013 | 42.1% | -0.16 | 0.0130 | -1.066 |
| 17.30 | 18.00 | 285 | 409 | 41.9% | 0.81 | 0.0147 | -1.252 | 577.5 | 1.93 | 2.05 | 1,412 | 657 | 42.1% | -0.19 | 0.0148 | -1.257 |
| 15.40 | 15.95 | 2,733 | 3,506 | 41.7% | 0.77 | 0.0165 | -1.448 | 580 | 2.31 | 2.60 | 3,497 | 921 | 41.4% | -0.23 | 0.0166 | -1.455 |
| 13.55 | 14.10 | 616 | 451 | 41.6% | 0.73 | 0.0181 | -1.639 | 582.5 | 3.05 | 3.25 | 1,756 | 256 | 41.7% | -0.28 | 0.0183 | -1.648 |
| 11.80 | 12.35 | 1,778 | 1,466 | 41.5% | 0.68 | 0.0195 | -1.812 | 585 | 3.80 | 3.90 | 2,439 | 405 | 41.2% | -0.32 | 0.0197 | -1.823 |
| 10.25 | 10.60 | 1,358 | 945 | 41.2% | 0.63 | 0.0206 | -1.953 | 587.5 | 4.65 | 4.80 | 1,236 | 103 | 41.6% | -0.37 | 0.0209 | -1.968 |
| 8.80 | 9.10 | 7,163 | 4,397 | 41.2% | 0.58 | 0.0214 | -2.052 | 590 | 5.70 | 5.90 | 4,370 | 2,262 | 41.4% | -0.43 | 0.0216 | -2.073 |
| 7.45 | 7.75 | 3,493 | 624 | 41.2% | 0.52 | 0.0217 | -2.102 | 592.5 | 6.85 | 7.10 | 2,534 | 83 | 41.4% | -0.48 | 0.0220 | -2.128 |
| 6.30 | 6.45 | 8,697 | 1,059 | 41.1% | 0.47 | 0.0216 | -2.097 | 595 | 8.10 | 8.50 | 2,665 | 181 | 41.7% | -0.54 | 0.0219 | -2.130 |
| 5.25 | 5.40 | 3,809 | 706 | 41.2% | 0.41 | 0.0212 | -2.041 | 597.5 | 9.50 | 10.00 | 611 | 29 | 41.8% | -0.59 | 0.0215 | -2.079 |
| 4.35 | 4.60 | 19.8K | 7,892 | 41.5% | 0.36 | 0.0203 | -1.939 | 600 | 11.05 | 11.60 | 1,437 | 576 | 41.8% | -0.64 | 0.0206 | -1.980 |
| 3.60 | 3.85 | 2,073 | 675 | 41.8% | 0.32 | 0.0192 | -1.800 | 602.5 | 11.70 | 13.35 | 133 | 21 | 41.8% | -0.69 | 0.0194 | -1.841 |
| 2.80 | 3.10 | 5,077 | 7,996 | 41.6% | 0.27 | 0.0178 | -1.637 | 605 | 14.55 | 15.25 | 76 | 152 | 42.2% | -0.74 | 0.0180 | -1.674 |
| 2.35 | 2.71 | 2,209 | 787 | 42.1% | 0.23 | 0.0162 | -1.460 | 607.5 | 15.50 | 17.40 | 7 | 60 | 43.4% | -0.78 | 0.0164 | -1.490 |
| 1.77 | 2.00 | 7,716 | 2,238 | 41.8% | 0.19 | 0.0146 | -1.280 | 610 | 18.45 | 20.10 | 192 | 112 | 46.1% | -0.81 | 0.0147 | -1.298 |
| 1.55 | 1.65 | 3,103 | 1,587 | 42.9% | 0.16 | 0.0130 | -1.107 | 612.5 | 20.50 | 22.20 | 47 | 46.6% | -0.84 | 0.0131 | -1.112 | |
| 1.24 | 1.32 | 13.3K | 7,410 | 43.3% | 0.14 | 0.0114 | -0.946 | 615 | 21.70 | 25.00 | 6 | 66 | 44.6% | -0.87 | 0.0115 | -0.940 |
| 1.00 | 1.06 | 2,709 | 791 | 43.8% | 0.11 | 0.0099 | -0.801 | 617.5 | 23.95 | 27.30 | 45.3% | -0.89 | 0.0099 | -0.782 | ||
| 0.8000 | 0.8500 | 8,747 | 3,236 | 44.2% | 0.09 | 0.0085 | -0.673 | 620 | 26.85 | 29.60 | 8 | 137 | 49.7% | -0.91 | 0.0086 | -0.646 |
| 0.6400 | 0.7100 | 2,044 | 417 | 44.9% | 0.08 | 0.0073 | -0.562 | 622.5 | 28.55 | 32.00 | 3 | 18 | 46.6% | -0.93 | 0.0073 | -0.529 |
| 0.5200 | 0.5400 | 3,372 | 1,496 | 45.2% | 0.06 | 0.0062 | -0.468 | 625 | 30.85 | 34.45 | 3 | 51 | 47.3% | -0.94 | 0.0062 | -0.433 |
| 0.4100 | 0.4700 | 1,494 | 319 | 46.1% | 0.05 | 0.0053 | -0.389 | 627.5 | 33.35 | 36.85 | 17 | 6 | 49.1% | -0.95 | 0.0053 | -0.354 |
| 0.3300 | 0.3700 | 3,798 | 1,624 | 46.6% | 0.04 | 0.0045 | -0.323 | 630 | 35.80 | 39.20 | 11 | 58 | 49.5% | -0.96 | 0.0045 | -0.293 |
| 0.2400 | 0.3300 | 558 | 222 | 47.4% | 0.04 | 0.0038 | -0.269 | 632.5 | 36.70 | 43.50 | 16 | 54.3% | -0.97 | 0.0038 | -0.242 | |
| 0.2200 | 0.2500 | 826 | 462 | 48.0% | 0.03 | 0.0032 | -0.225 | 635 | 39.35 | 45.90 | 35 | 57.5% | -0.98 | 0.0031 | -0.205 | |
| 0.1600 | 0.2400 | 386 | 140 | 49.0% | 0.03 | 0.0028 | -0.189 | 637.5 | 41.85 | 48.40 | 1 | 60.0% | -0.98 | 0.0026 | -0.175 | |
| 0.1400 | 0.1800 | 812 | 1,257 | 49.5% | 0.02 | 0.0023 | -0.159 | 640 | 44.35 | 50.90 | 1 | 62.5% | -0.98 | 0.0022 | -0.152 | |
| 0.1300 | 0.1900 | 56 | 232 | 51.7% | 0.02 | 0.0020 | -0.134 | 642.5 | 46.65 | 53.40 | 65.0% | -0.99 | 0.0018 | -0.135 | ||
| 0.1100 | 0.1400 | 533 | 1,607 | 51.9% | 0.02 | 0.0017 | -0.115 | 645 | 49.35 | 55.85 | 16 | 66.9% | -0.99 | 0.0015 | -0.121 | |
| 0.0800 | 0.1500 | 182 | 516 | 53.4% | 0.01 | 0.0015 | -0.098 | 647.5 | 51.85 | 58.35 | 69.3% | -0.99 | 0.0012 | -0.111 | ||
| 0.0800 | 0.1000 | 741 | 2,036 | 53.6% | 0.01 | 0.0013 | -0.085 | 650 | 56.10 | 60.85 | 2 | 88.3% | -0.99 | 0.0010 | -0.103 | |
| 0.0200 | 0.1600 | 20 | 89 | 55.6% | 0.01 | 0.0011 | -0.074 | 652.5 | 55.30 | 63.80 | -0.99 | 0.0009 | -0.097 | |||
| 0.0500 | 0.0800 | 207 | 140 | 55.2% | 0.01 | 0.0010 | -0.065 | 655 | 58.40 | 66.30 | 68.0% | -1.00 | 0.0007 | -0.092 | ||
| 0.0300 | 0.0800 | 25 | 18 | 56.0% | 0.01 | 0.0008 | -0.057 | 657.5 | 61.85 | 68.55 | 81.5% | -1.00 | 0.0006 | -0.089 | ||
| 0.0300 | 0.0700 | 341 | 444 | 57.2% | 0.01 | 0.0007 | -0.050 | 660 | 64.35 | 70.85 | 81.2% | -1.00 | 0.0005 | -0.086 | ||
| 0.0100 | 0.1100 | 11 | 32 | 60.2% | 0.01 | 0.0006 | -0.045 | 662.5 | 66.85 | 73.35 | 83.5% | -1.00 | 0.0004 | -0.084 | ||
| 0.0200 | 0.0700 | 26 | 246 | 60.0% | 0.01 | 0.0006 | -0.040 | 665 | 69.35 | 75.85 | 85.8% | -1.00 | 0.0004 | -0.082 | ||
| 0.0100 | 0.0600 | 49 | 433 | 61.9% | 0.00 | 0.0004 | -0.032 | 670 | 74.35 | 80.85 | 90.3% | -1.00 | 0.0003 | -0.079 | ||
| 0.0100 | 0.0400 | 335 | 1,582 | 63.1% | 0.00 | 0.0004 | -0.027 | 675 | 79.35 | 86.05 | 97.7% | -1.00 | 0.0002 | -0.077 | ||
| 0.0100 | 0.0300 | 278 | 600 | 64.9% | 0.00 | 0.0003 | -0.022 | 680 | 84.35 | 90.85 | 99.1% | -1.00 | 0.0001 | -0.076 | ||
| 0.0100 | 0.0600 | 244 | 345 | 71.8% | 0.00 | 0.0002 | -0.019 | 685 | 89.35 | 95.85 | 103.4% | -1.00 | 0.0001 | -0.075 | ||
| 0 | 0.0100 | 140 | 571 | 63.4% | 0.00 | 0.0002 | -0.016 | 690 | 94.15 | 100.85 | 103.8% | -1.00 | 0.0001 | -0.075 | ||
| 0 | 0.0100 | 270 | 210 | 66.2% | 0.00 | 0.0002 | -0.014 | 695 | 99.35 | 105.85 | 111.8% | -1.00 | 0.0001 | -0.075 | ||
| 0 | 0.0100 | 530 | 1,723 | 68.9% | 0.00 | 0.0001 | -0.012 | 700 | 104.15 | 110.85 | 111.9% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.0100 | 2 | 152 | 71.6% | 0.00 | 0.0001 | -0.010 | 705 | 109.35 | 115.85 | 120.0% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.0100 | 9 | 496 | 74.3% | 0.00 | 0.0001 | -0.009 | 710 | 114.55 | 120.05 | 108.1% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.0100 | 1 | 120 | 77.0% | 0.00 | 0.0001 | -0.008 | 715 | 119.15 | 125.85 | 128.0% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.0100 | 4 | 5,492 | 79.6% | 0.00 | 0.0001 | -0.007 | 720 | 124.35 | 130.85 | 131.9% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.0100 | 1 | 162 | 82.2% | 0.00 | 0.0001 | -0.006 | 725 | 129.35 | 135.85 | 135.8% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.0100 | 2 | 104 | 84.8% | 0.00 | 0.0001 | -0.006 | 730 | 134.35 | 140.85 | 139.6% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.0100 | 1 | 365 | 87.4% | 0.00 | 0.0000 | -0.005 | 735 | 139.35 | 145.85 | 143.4% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0100 | 105 | 89.9% | 0.00 | 0.0000 | -0.004 | 740 | 144.35 | 150.85 | 147.1% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 53 | 92.4% | 0.00 | 0.0000 | -0.004 | 745 | 149.30 | 155.85 | 149.7% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 16 | 343 | 94.9% | 0.00 | 0.0000 | -0.004 | 750 | 154.15 | 160.90 | 150.9% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 15 | 72 | 110.6% | 0.00 | 0.0000 | -0.003 | 755 | 159.35 | 165.85 | 158.1% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.2000 | 20 | 246 | 129.6% | 0.00 | 0.0000 | -0.003 | 760 | 164.35 | 171.05 | 166.1% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.2000 | 298 | 132.6% | 0.00 | 0.0000 | -0.003 | 765 | 169.40 | 176.05 | 170.8% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.2000 | 73 | 135.6% | 0.00 | 0.0000 | -0.003 | 770 | 173.55 | 180.85 | 165.0% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 109 | 107.1% | 0.00 | 0.0000 | -0.002 | 775 | 178.55 | 185.85 | 168.4% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 412 | 109.5% | 0.00 | 0.0000 | -0.002 | 780 | 184.40 | 191.05 | 181.5% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 7 | 102 | 111.8% | 0.00 | 0.0000 | -0.002 | 785 | 189.40 | 195.85 | 180.4% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 7 | 184 | 129.1% | 0.00 | 0.0000 | -0.002 | 790 | 194.40 | 200.85 | 183.8% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 7 | 340 | 131.7% | 0.00 | 0.0000 | -0.002 | 795 | 199.40 | 205.85 | 187.1% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0100 | 1,758 | 118.7% | 0.00 | 0.0000 | -0.002 | 800 | 204.20 | 210.85 | 185.1% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 248 | 121.0% | 0.00 | 0.0000 | -0.001 | 805 | 209.40 | 215.85 | 193.8% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0500 | 7 | 17 | 139.3% | 0.00 | 0.0000 | -0.001 | 810 | 214.40 | 220.85 | 197.1% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 7 | 22 | 141.8% | 0.00 | 0.0000 | -0.001 | 815 | 219.40 | 225.85 | 200.3% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 7 | 348 | 144.2% | 0.00 | 0.0000 | -0.001 | 820 | 224.40 | 230.85 | 203.6% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 7 | 98 | 146.6% | 0.00 | 0.0000 | -0.001 | 825 | 229.40 | 235.85 | 206.8% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 7 | 23 | 149.1% | 0.00 | 0.0000 | -0.001 | 830 | 234.40 | 240.85 | 209.9% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 7 | 50 | 151.5% | 0.00 | 0.0000 | -0.001 | 835 | 239.40 | 245.85 | 213.1% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.0500 | 8 | 71 | 153.9% | 0.00 | 0.0000 | -0.001 | 840 | 244.40 | 250.85 | 216.2% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.4000 | 78 | 177.3% | 0.00 | 0.0000 | -0.001 | 845 | 249.40 | 255.85 | 219.3% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 62 | 140.7% | 0.00 | 0.0000 | -0.001 | 850 | 254.20 | 260.85 | 216.2% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 63 | 142.9% | 0.00 | 0.0000 | -0.001 | 855 | 258.50 | 265.90 | 220.8% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 135 | 144.9% | 0.00 | 0.0000 | -0.001 | 860 | 263.55 | 270.85 | 222.1% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.4000 | 64 | 187.6% | 0.00 | 0.0000 | -0.001 | 865 | 268.55 | 275.85 | 225.1% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.4000 | 189 | 190.1% | 0.00 | 0.0000 | -0.001 | 870 | 274.40 | 280.85 | 234.4% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.4000 | 340 | 192.6% | 0.00 | 0.0000 | -0.001 | 875 | 279.40 | 285.85 | 237.3% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0100 | 2 | 165 | 153.2% | 0.00 | 0.0000 | -0.001 | 880 | 284.20 | 290.85 | 233.8% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.4000 | 259 | 197.6% | 0.00 | 0.0000 | -0.001 | 885 | 289.40 | 296.05 | 248.8% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0800 | 71 | 183.8% | 0.00 | 0.0000 | -0.000 | 890 | 293.55 | 300.85 | 239.4% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.4000 | 405 | 202.5% | 0.00 | 0.0000 | -0.000 | 895 | 298.55 | 305.85 | 242.2% | -1.00 | 0.0000 | -0.073 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs